Sharda Motor Industries Limited (NSE:SHARDAMOTR)
India · Delayed Price · Currency is INR 855.15
-51.35 (-5.66%)
May 22, 2026, 3:30 PM IST
NSE:SHARDAMOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 890.00 | 890.00 | 836.60 | 853.10 | 853.10 | -5.89% | 243,596 |
| May 21, 2026 | 900.00 | 928.00 | 888.00 | 906.50 | 906.50 | 2.51% | 200,859 |
| May 20, 2026 | 882.00 | 896.00 | 865.00 | 884.30 | 884.30 | 0.18% | 36,244 |
| May 19, 2026 | 875.40 | 897.40 | 866.25 | 882.70 | 882.70 | 0.83% | 38,610 |
| May 18, 2026 | 856.40 | 883.00 | 849.05 | 875.40 | 875.40 | 0.23% | 53,287 |
| May 15, 2026 | 870.10 | 895.00 | 870.10 | 873.40 | 873.40 | 0.38% | 33,326 |
| May 14, 2026 | 867.60 | 877.15 | 854.80 | 870.10 | 870.10 | 1.79% | 41,400 |
| May 13, 2026 | 868.80 | 879.15 | 848.70 | 854.80 | 854.80 | -1.54% | 21,869 |
| May 12, 2026 | 880.00 | 890.00 | 856.00 | 868.15 | 868.15 | -2.25% | 45,319 |
| May 11, 2026 | 901.00 | 908.65 | 884.00 | 888.15 | 888.15 | -2.35% | 33,525 |
| May 8, 2026 | 907.80 | 923.95 | 905.00 | 909.55 | 909.55 | 0.19% | 60,053 |
| May 7, 2026 | 903.85 | 916.95 | 889.00 | 907.80 | 907.80 | 0.41% | 95,270 |
| May 6, 2026 | 891.90 | 907.50 | 879.50 | 904.05 | 904.05 | 2.82% | 49,273 |
| May 5, 2026 | 889.00 | 889.00 | 870.05 | 879.25 | 879.25 | -0.58% | 14,226 |
| May 4, 2026 | 869.10 | 902.05 | 869.10 | 884.40 | 884.40 | 2.39% | 54,425 |
| Apr 30, 2026 | 867.60 | 870.00 | 845.15 | 863.75 | 863.75 | -0.44% | 21,532 |
| Apr 29, 2026 | 872.20 | 883.95 | 862.20 | 867.60 | 867.60 | -0.03% | 22,225 |
| Apr 28, 2026 | 879.95 | 888.40 | 854.90 | 867.85 | 867.85 | -0.53% | 36,284 |
| Apr 27, 2026 | 855.00 | 880.00 | 850.55 | 872.45 | 872.45 | 3.25% | 28,328 |
| Apr 24, 2026 | 861.95 | 861.95 | 841.00 | 845.00 | 845.00 | -1.26% | 58,595 |
| Apr 23, 2026 | 881.15 | 881.15 | 851.20 | 855.75 | 855.75 | -2.78% | 40,371 |
| Apr 22, 2026 | 872.00 | 885.00 | 864.70 | 880.20 | 880.20 | 1.79% | 30,134 |
| Apr 21, 2026 | 860.90 | 873.95 | 860.90 | 864.70 | 864.70 | 0.44% | 22,342 |
| Apr 20, 2026 | 875.00 | 878.90 | 855.15 | 860.90 | 860.90 | -0.93% | 42,655 |
| Apr 17, 2026 | 873.95 | 882.00 | 862.60 | 869.00 | 869.00 | 0.74% | 41,041 |
| Apr 16, 2026 | 853.70 | 865.90 | 842.90 | 862.60 | 862.60 | 1.81% | 52,466 |
| Apr 15, 2026 | 840.00 | 853.95 | 826.55 | 847.30 | 847.30 | 4.09% | 37,517 |
| Apr 13, 2026 | 830.00 | 835.95 | 795.90 | 814.00 | 814.00 | -2.08% | 107,705 |
| Apr 10, 2026 | 833.00 | 864.00 | 827.55 | 831.30 | 831.30 | 1.04% | 81,216 |
| Apr 9, 2026 | 818.80 | 839.70 | 801.20 | 822.75 | 822.75 | 2.56% | 69,362 |
| Apr 8, 2026 | 800.00 | 818.60 | 779.35 | 802.20 | 802.20 | 5.57% | 179,524 |
| Apr 7, 2026 | 748.00 | 763.50 | 734.95 | 759.90 | 759.90 | 1.90% | 39,255 |
| Apr 6, 2026 | 747.00 | 755.30 | 727.75 | 745.75 | 745.75 | 1.31% | 77,488 |
| Apr 2, 2026 | 742.00 | 744.95 | 705.90 | 736.10 | 736.10 | -0.80% | 49,228 |
| Apr 1, 2026 | 730.00 | 758.85 | 728.00 | 742.05 | 742.05 | 4.81% | 42,162 |
| Mar 30, 2026 | 746.10 | 757.10 | 700.00 | 708.00 | 708.00 | -6.49% | 162,026 |
| Mar 27, 2026 | 794.00 | 794.00 | 748.65 | 757.10 | 757.10 | -4.79% | 209,466 |
| Mar 25, 2026 | 765.05 | 814.35 | 765.05 | 795.15 | 795.15 | 3.94% | 109,577 |
| Mar 24, 2026 | 773.90 | 779.20 | 750.20 | 765.00 | 765.00 | 2.49% | 61,392 |
| Mar 23, 2026 | 783.55 | 783.55 | 740.00 | 746.40 | 746.40 | -5.08% | 53,842 |
| Mar 20, 2026 | 798.05 | 804.35 | 784.65 | 786.35 | 786.35 | -0.34% | 72,262 |
| Mar 19, 2026 | 815.00 | 815.00 | 784.55 | 789.05 | 789.05 | -4.62% | 31,968 |
| Mar 18, 2026 | 775.85 | 838.50 | 775.00 | 827.25 | 827.25 | 6.62% | 69,929 |
| Mar 17, 2026 | 763.20 | 777.95 | 758.10 | 775.85 | 775.85 | 1.66% | 35,007 |
| Mar 16, 2026 | 779.75 | 785.00 | 752.10 | 763.20 | 763.20 | -2.12% | 49,381 |
| Mar 13, 2026 | 816.00 | 817.10 | 776.00 | 779.75 | 779.75 | -3.98% | 33,184 |
| Mar 12, 2026 | 810.00 | 821.80 | 801.00 | 812.05 | 812.05 | -0.93% | 42,194 |
| Mar 11, 2026 | 836.90 | 852.00 | 810.00 | 819.65 | 819.65 | -1.38% | 51,562 |
| Mar 10, 2026 | 829.00 | 840.05 | 809.05 | 831.15 | 831.15 | 2.23% | 78,073 |
| Mar 9, 2026 | 825.00 | 828.95 | 783.90 | 813.00 | 813.00 | -2.15% | 49,362 |